|
 SAMEX Mining Corp - [Ticker: SXG.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SXG.V quotes from 2000-01-01 to 2024-05-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-09-04 | 80,600 | 0.73 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2007-09-05 | 88,200 | 0.75 | 0.80 | 0.73 | 0.80 | 00:00:00 | | 2007-09-06 | 120,600 | 0.81 | 0.87 | 0.80 | 0.87 | 00:00:00 | | 2007-09-07 | 43,600 | 0.89 | 0.89 | 0.82 | 0.85 | 00:00:00 | | 2007-09-10 | 25,500 | 0.85 | 0.89 | 0.81 | 0.82 | 00:00:00 | | 2007-09-11 | 21,400 | 0.81 | 0.85 | 0.81 | 0.85 | 00:00:00 | | 2007-09-12 | 27,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2007-09-13 | 104,900 | 0.80 | 0.83 | 0.74 | 0.76 | 00:00:00 | | 2007-09-14 | 92,700 | 0.74 | 0.80 | 0.72 | 0.72 | 00:00:00 | | 2007-09-17 | 30,400 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2007-09-18 | 31,600 | 0.71 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2007-09-19 | 191,000 | 0.77 | 0.77 | 0.70 | 0.70 | 00:00:00 | | 2007-09-20 | 186,000 | 0.71 | 0.75 | 0.65 | 0.73 | 00:00:00 | | 2007-09-21 | 44,200 | 0.78 | 0.81 | 0.73 | 0.80 | 00:00:00 | | 2007-09-24 | 64,200 | 0.85 | 0.85 | 0.79 | 0.79 | 00:00:00 | | 2007-09-25 | 32,300 | 0.79 | 0.82 | 0.79 | 0.82 | 00:00:00 | | 2007-09-26 | 38,800 | 0.76 | 0.78 | 0.76 | 0.76 | 00:00:00 | | 2007-09-27 | 11,000 | 0.76 | 0.76 | 0.74 | 0.74 | 00:00:00 | | 2007-09-28 | 51,900 | 0.78 | 0.81 | 0.78 | 0.80 | 00:00:00 | | 2007-10-01 | 15,500 | 0.78 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2007-10-02 | 21,300 | 0.77 | 0.79 | 0.72 | 0.72 | 00:00:00 | | 2007-10-03 | 14,500 | 0.72 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2007-10-04 | 23,700 | 0.76 | 0.76 | 0.71 | 0.71 | 00:00:00 | | 2007-10-05 | 9,000 | 0.75 | 0.75 | 0.71 | 0.74 | 00:00:00 | | 2007-10-09 | 43,300 | 0.74 | 0.74 | 0.70 | 0.72 | 00:00:00 | | 2007-10-10 | 97,000 | 0.72 | 0.74 | 0.72 | 0.74 | 00:00:00 | | 2007-10-11 | 32,400 | 0.76 | 0.78 | 0.71 | 0.72 | 00:00:00 | | 2007-10-12 | 14,200 | 0.74 | 0.76 | 0.72 | 0.72 | 00:00:00 | | 2007-10-15 | 23,000 | 0.72 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2007-10-16 | 14,500 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2007-10-17 | 58,900 | 0.72 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2007-10-18 | 303,800 | 0.72 | 0.86 | 0.71 | 0.80 | 00:00:00 | | 2007-10-19 | 145,300 | 0.89 | 0.90 | 0.84 | 0.87 | 00:00:00 | | 2007-10-22 | 157,000 | 0.85 | 0.85 | 0.79 | 0.83 | 00:00:00 | | 2007-10-23 | 188,500 | 0.87 | 0.98 | 0.83 | 0.95 | 00:00:00 | | 2007-10-24 | 74,500 | 0.91 | 0.95 | 0.90 | 0.94 | 00:00:00 | | 2007-10-25 | 160,900 | 0.92 | 1.03 | 0.90 | 1.00 | 00:00:00 | | 2007-10-26 | 304,300 | 1.03 | 1.20 | 1.03 | 1.15 | 00:00:00 | | 2007-10-29 | 547,200 | 1.25 | 1.47 | 1.23 | 1.39 | 00:00:00 | | 2007-10-30 | 172,300 | 1.40 | 1.40 | 1.29 | 1.31 | 00:00:00 | | 2007-10-31 | 248,900 | 1.25 | 1.31 | 1.19 | 1.21 | 00:00:00 | | 2007-11-01 | 349,200 | 1.19 | 1.25 | 1.09 | 1.20 | 00:00:00 | | 2007-11-02 | 175,000 | 1.21 | 1.38 | 1.20 | 1.30 | 00:00:00 | | 2007-11-05 | 173,100 | 1.32 | 1.45 | 1.32 | 1.45 | 00:00:00 | | 2007-11-06 | 257,500 | 1.41 | 1.52 | 1.28 | 1.28 | 00:00:00 | | 2007-11-07 | 204,000 | 1.37 | 1.46 | 1.28 | 1.36 | 00:00:00 | | 2007-11-08 | 136,900 | 1.39 | 1.39 | 1.10 | 1.25 | 00:00:00 | | 2007-11-09 | 52,500 | 1.28 | 1.29 | 1.22 | 1.29 | 00:00:00 | | 2007-11-12 | 77,500 | 1.22 | 1.22 | 1.12 | 1.20 | 00:00:00 | | 2007-11-13 | 61,000 | 1.18 | 1.19 | 1.11 | 1.14 | 00:00:00 | | 2007-11-14 | 40,800 | 1.15 | 1.20 | 1.11 | 1.13 | 00:00:00 | | 2007-11-15 | 24,700 | 1.15 | 1.20 | 1.12 | 1.14 | 00:00:00 | | 2007-11-16 | 17,600 | 1.16 | 1.29 | 1.16 | 1.29 | 00:00:00 | | 2007-11-19 | 35,800 | 1.21 | 1.30 | 1.15 | 1.20 | 00:00:00 | | 2007-11-20 | 26,500 | 1.20 | 1.23 | 1.15 | 1.23 | 00:00:00 | | 2007-11-21 | 36,600 | 1.24 | 1.25 | 1.19 | 1.25 | 00:00:00 | | 2007-11-22 | 23,700 | 1.27 | 1.27 | 1.26 | 1.26 | 00:00:00 | | 2007-11-23 | 26,000 | 1.27 | 1.28 | 1.24 | 1.28 | 00:00:00 | | 2007-11-26 | 45,700 | 1.25 | 1.35 | 1.14 | 1.14 | 00:00:00 | | 2007-11-27 | 20,100 | 1.16 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2007-11-28 | 66,500 | 1.16 | 1.18 | 1.11 | 1.13 | 00:00:00 | | 2007-11-29 | 86,400 | 1.12 | 1.16 | 1.10 | 1.11 | 00:00:00 | | 2007-11-30 | 71,900 | 1.10 | 1.10 | 1.03 | 1.03 | 00:00:00 | | 2007-12-03 | 87,600 | 1.05 | 1.08 | 0.94 | 0.95 | 00:00:00 | | 2007-12-04 | 30,700 | 1.00 | 1.03 | 0.97 | 1.03 | 00:00:00 | | 2007-12-05 | 20,000 | 1.02 | 1.03 | 0.98 | 0.98 | 00:00:00 | | 2007-12-06 | 22,400 | 0.97 | 0.98 | 0.97 | 0.97 | 00:00:00 | | 2007-12-07 | 13,300 | 0.99 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2007-12-10 | 34,800 | 1.01 | 1.01 | 0.93 | 0.95 | 00:00:00 | | 2007-12-11 | 176,900 | 0.93 | 0.97 | 0.86 | 0.87 | 00:00:00 | | 2007-12-12 | 611,400 | 0.77 | 0.80 | 0.60 | 0.64 | 00:00:00 | | 2007-12-13 | 288,600 | 0.62 | 0.64 | 0.52 | 0.52 | 00:00:00 | | 2007-12-14 | 210,900 | 0.53 | 0.54 | 0.50 | 0.51 | 00:00:00 | | 2007-12-17 | 126,300 | 0.52 | 0.57 | 0.52 | 0.55 | 00:00:00 | | 2007-12-18 | 156,700 | 0.57 | 0.60 | 0.55 | 0.58 | 00:00:00 | | 2007-12-19 | 40,600 | 0.59 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2007-12-20 | 18,500 | 0.56 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2007-12-21 | 40,500 | 0.58 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2007-12-24 | 140,500 | 0.58 | 0.66 | 0.58 | 0.66 | 00:00:00 | | 2007-12-27 | 198,400 | 0.70 | 0.74 | 0.70 | 0.71 | 00:00:00 | | 2007-12-28 | 148,700 | 0.72 | 0.79 | 0.71 | 0.71 | 00:00:00 | | 2007-12-31 | 41,800 | 0.71 | 0.72 | 0.71 | 0.72 | 00:00:00 | | 2008-01-02 | 58,600 | 0.72 | 0.75 | 0.72 | 0.74 | 00:00:00 | | 2008-01-03 | 135,500 | 0.80 | 0.80 | 0.76 | 0.77 | 00:00:00 | | 2008-01-04 | 29,000 | 0.80 | 0.80 | 0.71 | 0.76 | 00:00:00 | | 2008-01-07 | 26,300 | 0.75 | 0.76 | 0.71 | 0.71 | 00:00:00 | | 2008-01-08 | 126,300 | 0.71 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2008-01-09 | 69,800 | 0.70 | 0.71 | 0.65 | 0.69 | 00:00:00 | | 2008-01-10 | 92,300 | 0.65 | 0.71 | 0.60 | 0.65 | 00:00:00 | | 2008-01-11 | 95,000 | 0.65 | 0.67 | 0.64 | 0.67 | 00:00:00 | | 2008-01-14 | 112,500 | 0.66 | 0.67 | 0.62 | 0.62 | 00:00:00 | | 2008-01-15 | 56,000 | 0.62 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2008-01-16 | 16,500 | 0.60 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2008-01-17 | 52,000 | 0.59 | 0.60 | 0.56 | 0.58 | 00:00:00 | | 2008-01-18 | 101,000 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2008-01-21 | 119,500 | 0.55 | 0.57 | 0.50 | 0.57 | 00:00:00 | | 2008-01-22 | 71,500 | 0.52 | 0.54 | 0.50 | 0.53 | 00:00:00 | | 2008-01-23 | 96,100 | 0.53 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2008-01-24 | 108,400 | 0.53 | 0.57 | 0.53 | 0.55 | 00:00:00 | | 2008-01-25 | 70,000 | 0.58 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2008-01-28 | 26,000 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2008-01-29 | 48,500 | 0.58 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2008-01-30 | 92,500 | 0.61 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2008-01-31 | 30,700 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2008-02-01 | 22,000 | 0.59 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2008-02-04 | 25,700 | 0.55 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2008-02-05 | 6,500 | 0.55 | 0.56 | 0.52 | 0.52 | 00:00:00 | | 2008-02-06 | 14,700 | 0.57 | 0.57 | 0.53 | 0.56 | 00:00:00 | | 2008-02-07 | 47,800 | 0.51 | 0.57 | 0.51 | 0.57 | 00:00:00 | | 2008-02-08 | 29,100 | 0.55 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2008-02-11 | 23,700 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2008-02-12 | 40,900 | 0.56 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2008-02-13 | 78,900 | 0.57 | 0.64 | 0.54 | 0.62 | 00:00:00 | | 2008-02-14 | 56,700 | 0.64 | 0.66 | 0.59 | 0.66 | 00:00:00 | | 2008-02-15 | 29,000 | 0.62 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2008-02-19 | 38,500 | 0.63 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2008-02-20 | 80,400 | 0.67 | 0.74 | 0.65 | 0.74 | 00:00:00 | | 2008-02-21 | 6,100 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2008-02-22 | 70,600 | 0.69 | 0.72 | 0.68 | 0.72 | 00:00:00 | | 2008-02-25 | 68,700 | 0.72 | 0.90 | 0.66 | 0.67 | 00:00:00 | | 2008-02-26 | 151,000 | 0.73 | 0.90 | 0.72 | 0.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
